Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.000 | 9.000 | 7.770 | 8.100 | 512,895 | -1.04(-11.38%) |
Feb 28, 2024 | 9.190 | 9.390 | 9.065 | 9.140 | 163,698 | +0.02(+0.22%) |
Feb 27, 2024 | 8.890 | 9.190 | 8.850 | 9.120 | 104,622 | +0.27(+3.05%) |
Feb 26, 2024 | 8.680 | 9.060 | 8.680 | 8.850 | 110,629 | +0.09(+1.03%) |
Feb 23, 2024 | 8.590 | 8.790 | 8.440 | 8.760 | 105,686 | +0.21(+2.46%) |
Feb 22, 2024 | 8.650 | 8.740 | 8.550 | 8.550 | 90,672 | -0.04(-0.47%) |
Feb 21, 2024 | 8.670 | 8.670 | 8.490 | 8.590 | 42,040 | -0.08(-0.92%) |
Feb 20, 2024 | 8.660 | 8.850 | 8.600 | 8.670 | 56,279 | -0.07(-0.80%) |
Feb 16, 2024 | 8.540 | 8.890 | 8.500 | 8.740 | 101,582 | +0.01(+0.11%) |
Feb 15, 2024 | 8.830 | 8.850 | 8.559 | 8.730 | 40,381 | -0.04(-0.46%) |
Feb 14, 2024 | 8.650 | 8.790 | 8.610 | 8.770 | 70,398 | +0.18(+2.10%) |
Feb 13, 2024 | 8.800 | 8.994 | 8.590 | 8.590 | 58,105 | -0.37(-4.13%) |
Feb 12, 2024 | 9.050 | 9.200 | 8.960 | 8.960 | 113,045 | -0.03(-0.33%) |
Feb 09, 2024 | 8.830 | 9.040 | 8.790 | 8.990 | 74,592 | +0.19(+2.16%) |
Feb 08, 2024 | 8.600 | 8.880 | 8.600 | 8.800 | 61,235 | +0.22(+2.56%) |
Feb 07, 2024 | 8.730 | 8.730 | 8.570 | 8.580 | 62,238 | -0.08(-0.92%) |
Feb 06, 2024 | 8.800 | 8.800 | 8.510 | 8.660 | 59,710 | -0.07(-0.80%) |
Feb 05, 2024 | 8.550 | 8.780 | 8.480 | 8.730 | 78,181 | +0.15(+1.75%) |
Feb 02, 2024 | 8.660 | 8.660 | 8.480 | 8.580 | 49,634 | -0.08(-0.92%) |
Feb 01, 2024 | 8.560 | 8.670 | 8.450 | 8.660 | 84,258 | +0.12(+1.41%) |
Jan 31, 2024 | 8.590 | 8.678 | 8.500 | 8.540 | 65,858 | -0.11(-1.27%) |
Jan 30, 2024 | 8.600 | 8.670 | 8.500 | 8.650 | 73,373 | +0.03(+0.35%) |
Jan 29, 2024 | 8.510 | 8.630 | 8.475 | 8.620 | 69,595 | +0.09(+1.06%) |
Jan 26, 2024 | 8.600 | 8.700 | 8.500 | 8.530 | 60,004 | -0.11(-1.27%) |
Jan 25, 2024 | 8.810 | 8.830 | 8.579 | 8.640 | 54,401 | -0.10(-1.14%) |
Jan 24, 2024 | 8.800 | 8.840 | 8.687 | 8.740 | 59,650 | -0.05(-0.57%) |
Jan 23, 2024 | 8.900 | 8.980 | 8.770 | 8.790 | 75,035 | -0.04(-0.45%) |
Jan 22, 2024 | 8.820 | 8.980 | 8.700 | 8.830 | 89,106 | +0.10(+1.15%) |
Jan 19, 2024 | 8.660 | 8.760 | 8.510 | 8.730 | 48,945 | +0.16(+1.87%) |
Jan 18, 2024 | 8.560 | 8.600 | 8.500 | 8.570 | 59,066 | +0.09(+1.06%) |
Jan 17, 2024 | 8.470 | 8.520 | 8.430 | 8.480 | 48,232 | +0.01(+0.12%) |
Jan 16, 2024 | 8.490 | 8.610 | 8.442 | 8.470 | 52,324 | -0.07(-0.82%) |
Jan 12, 2024 | 8.670 | 8.670 | 8.520 | 8.540 | 45,370 | -0.06(-0.70%) |
Jan 11, 2024 | 8.580 | 8.690 | 8.450 | 8.600 | 42,369 | -0.02(-0.23%) |
Jan 10, 2024 | 8.780 | 8.780 | 8.550 | 8.620 | 55,079 | -0.16(-1.82%) |
Jan 09, 2024 | 8.920 | 8.930 | 8.712 | 8.780 | 80,709 | -0.14(-1.57%) |
Jan 08, 2024 | 9.130 | 9.230 | 8.840 | 8.920 | 96,147 | -0.19(-2.09%) |
Jan 05, 2024 | 8.840 | 9.120 | 8.815 | 9.110 | 249,230 | +0.25(+2.82%) |
Jan 04, 2024 | 8.540 | 8.890 | 8.540 | 8.860 | 94,484 | +0.29(+3.38%) |
Jan 03, 2024 | 8.550 | 8.690 | 8.510 | 8.570 | 111,031 | -0.17(-1.95%) |
Jan 02, 2024 | 9.000 | 9.019 | 8.670 | 8.740 | 74,774 | -0.30(-3.32%) |
Dec 29, 2023 | 9.190 | 9.260 | 8.990 | 9.040 | 70,043 | -0.19(-2.06%) |
Dec 28, 2023 | 9.300 | 9.400 | 9.200 | 9.230 | 59,310 | -0.13(-1.39%) |
Dec 27, 2023 | 9.350 | 9.390 | 9.250 | 9.360 | 76,650 | -0.02(-0.21%) |
Dec 26, 2023 | 9.150 | 9.430 | 9.130 | 9.380 | 60,244 | +0.27(+2.96%) |
Dec 22, 2023 | 9.240 | 9.400 | 9.100 | 9.110 | 105,732 | -0.09(-0.98%) |
Dec 21, 2023 | 8.880 | 9.200 | 8.840 | 9.200 | 90,278 | +0.42(+4.78%) |
Dec 20, 2023 | 8.580 | 8.990 | 8.580 | 8.780 | 121,123 | +0.15(+1.74%) |
Dec 19, 2023 | 8.480 | 8.790 | 8.480 | 8.630 | 288,783 | +0.08(+0.94%) |
Dec 18, 2023 | 8.570 | 8.740 | 8.500 | 8.550 | 279,189 | +0.15(+1.79%) |
Dec 15, 2023 | 8.400 | 8.580 | 8.400 | 8.400 | 346,436 | +0.00(+0.00%) |
Dec 14, 2023 | 8.450 | 8.710 | 8.400 | 8.400 | 354,693 | +0.00(+0.00%) |
Dec 13, 2023 | 8.810 | 8.930 | 8.400 | 8.400 | 296,840 | -0.44(-4.98%) |
Dec 12, 2023 | 8.830 | 8.850 | 8.700 | 8.840 | 82,629 | -0.06(-0.67%) |
Dec 11, 2023 | 8.690 | 8.950 | 8.670 | 8.900 | 101,785 | +0.17(+1.95%) |
Dec 08, 2023 | 8.790 | 8.950 | 8.650 | 8.730 | 76,255 | -0.08(-0.91%) |
Dec 07, 2023 | 8.500 | 8.830 | 8.440 | 8.810 | 89,836 | +0.29(+3.40%) |
Dec 06, 2023 | 8.660 | 8.880 | 8.520 | 8.520 | 90,141 | -0.12(-1.39%) |
Dec 05, 2023 | 8.740 | 8.800 | 8.610 | 8.640 | 112,600 | -0.22(-2.48%) |
Dec 04, 2023 | 8.920 | 9.100 | 8.830 | 8.860 | 160,251 | -0.11(-1.23%) |